Menu

FIRST INSURANCE Historical

Loading data
Performance Indicators 29/09/2026
MarketFirst
High Price1.44
Last Closing1.44
No. of Transactions9
SectorInsurance
Low Price1.43
Opening Price1.44
No. of Shares1,577
Div3.50
Change-0.01
Closing Price1.43
Average Price1.44
P/E9.33
Value Traded2,265

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/07/2026 1.33 1.29 1.32 15,782 21 12,047
27/07/2026 1.30 1.28 1.28 2,320 2 1,789
26/07/2026 1.32 1.26 1.31 89,252 54 68,630
22/07/2026 1.25 1.24 1.25 5,770 7 4,650
21/07/2026 1.28 1.24 1.24 2,496 6 2,004
20/07/2026 1.28 1.26 1.28 4,315 15 3,405
19/07/2026 1.32 1.26 1.31 15,561 30 12,000
16/07/2026 1.33 1.22 1.29 101,201 58 79,289
15/07/2026 1.25 1.20 1.25 17,399 17 14,193
14/07/2026 1.22 1.20 1.20 7,005 12 5,784
12/07/2026 1.21 1.19 1.21 9,861 10 8,221
09/07/2026 1.20 1.18 1.20 596 3 501
08/07/2026 1.19 1.17 1.17 1,343 6 1,148
07/07/2026 1.19 1.15 1.19 2,483 8 2,145
06/07/2026 1.16 1.16 1.16 754 5 650
05/07/2026 1.18 1.15 1.18 360 4 311
02/07/2026 1.19 1.19 1.19 238 1 200
01/07/2026 1.19 1.19 1.19 298 1 250
29/06/2026 1.18 1.17 1.17 822 4 697
28/06/2026 1.19 1.18 1.18 8,767 8 7,404
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/12/2025 1.10 0.92 1.10 539,624 574 538,942
07/12/2025 0.94 0.82 0.92 331,210 332 372,693
30/11/2025 0.84 0.83 0.84 18,804 27 22,445
23/11/2025 0.84 0.82 0.83 3,450 13 4,174
16/11/2025 0.84 0.81 0.83 30,938 42 37,707
09/11/2025 0.85 0.82 0.83 30,909 39 37,047
02/11/2025 0.85 0.81 0.84 77,865 111 93,638
26/10/2025 0.83 0.81 0.83 17,474 50 21,213
19/10/2025 0.82 0.79 0.82 25,379 48 31,412
12/10/2025 0.83 0.78 0.82 43,175 77 54,009
05/10/2025 0.80 0.77 0.80 35,026 35 44,820
28/09/2025 0.79 0.76 0.79 15,152 37 19,837
21/09/2025 0.79 0.75 0.79 23,907 41 31,140
14/09/2025 0.77 0.75 0.77 8,907 33 11,803
07/09/2025 0.78 0.74 0.77 24,280 67 31,914
31/08/2025 0.79 0.76 0.79 2,795 7 3,630
24/08/2025 0.79 0.75 0.79 19,376 56 25,443
17/08/2025 0.78 0.73 0.77 20,460 41 27,145
10/08/2025 0.79 0.76 0.78 23,259 56 30,123
03/08/2025 0.78 0.76 0.78 10,414 44 13,441
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2023 0.69 0.66 0.68 1,163,890 346 1,697,795
01/03/2023 0.70 0.68 0.69 7,676,685 1,791 11,139,058
01/02/2023 0.72 0.68 0.69 7,218,837 1,644 10,452,392
02/01/2023 0.70 0.66 0.69 6,002,302 1,439 8,765,419
01/12/2022 0.68 0.65 0.67 1,281,599 423 1,891,965
01/11/2022 0.68 0.66 0.67 6,771,168 1,664 10,112,951
02/10/2022 0.69 0.64 0.67 2,135,083 802 3,191,627
01/09/2022 0.67 0.64 0.65 22,396 56 34,437
01/08/2022 0.72 0.62 0.68 1,227,506 687 1,876,688
03/07/2022 0.64 0.62 0.62 6,361,201 1,813 10,117,761
01/06/2022 0.66 0.62 0.63 8,872,125 2,255 13,675,418
08/05/2022 0.68 0.60 0.64 1,944,663 669 3,035,331
03/04/2022 0.70 0.61 0.63 111,332 225 172,985
01/03/2022 0.68 0.67 0.67 24,900 26 37,011
01/02/2022 0.70 0.67 0.68 36,933 65 53,955
02/01/2022 0.70 0.66 0.69 72,505 100 106,791
01/12/2021 0.66 0.64 0.66 14,018 46 21,455
01/11/2021 0.66 0.64 0.64 142,767 69 219,822
03/10/2021 0.66 0.63 0.65 23,620 56 36,479
01/09/2021 0.64 0.62 0.64 45,554 54 72,914
Download Table